Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
NasdaqGM - Delayed Quote USD

Intellicheck, Inc. (IDN)

Compare
2.6500
+0.0900
+(3.52%)
At close: February 21 at 4:00:01 PM EST
2.5922
-0.06
(-2.18%)
After hours: February 21 at 6:00:42 PM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20252.56002.75002.56002.65002.650095,300
Feb 20, 20252.65002.68002.56002.56002.560018,600
Feb 19, 20252.56002.64002.51002.56002.560034,600
Feb 18, 20252.55002.70002.52002.57002.570058,500
Feb 14, 20252.66002.66002.51002.56002.560028,400
Feb 13, 20252.63002.67002.58002.60002.600095,600
Feb 12, 20252.66002.73002.62002.62002.620032,700
Feb 11, 20252.67002.80002.65002.73002.730051,300
Feb 10, 20252.72002.85002.65002.67002.670090,700
Feb 7, 20252.64002.79002.63002.71002.710017,800
Feb 6, 20252.83002.89002.64002.67002.670035,800
Feb 5, 20252.74002.85002.73002.84002.840042,700
Feb 4, 20252.59002.81002.59002.77002.770040,400
Feb 3, 20252.59002.68002.55002.60002.600016,400
Jan 31, 20252.63002.71002.61002.65002.650071,100
Jan 30, 20252.75002.88002.62002.65002.6500188,300
Jan 29, 20252.86002.86002.67002.73002.730094,300
Jan 28, 20252.76002.94002.75002.82002.820052,000
Jan 27, 20252.80002.85002.69002.84002.840095,900
Jan 24, 20252.77002.94002.77002.89002.890020,500
Jan 23, 20252.76002.83002.76002.81002.810022,900
Jan 22, 20252.86002.91002.76002.78002.780036,400
Jan 21, 20252.90002.92002.73002.85002.8500140,800
Jan 17, 20252.64002.85002.64002.81002.810063,100
Jan 16, 20252.70002.75002.63002.67002.670063,900
Jan 15, 20252.61002.74002.58002.71002.710021,400
Jan 14, 20252.60002.67002.59002.61002.610029,300
Jan 13, 20252.55002.67002.51002.62002.620034,300
Jan 10, 20252.65002.67002.55002.58002.580053,800
Jan 8, 20252.79002.79002.64002.69002.690061,200
Jan 7, 20252.73002.81002.71002.80002.800042,800
Jan 6, 20252.96002.96002.70002.73002.730069,600
Jan 3, 20252.91002.91002.80002.90002.9000137,200
Jan 2, 20252.82002.97002.80002.83002.8300189,200
Dec 31, 20242.72002.84002.71002.80002.800072,000
Dec 30, 20242.84002.84002.73002.78002.780075,600
Dec 27, 20242.85002.85002.69002.83002.830072,000
Dec 26, 20242.74002.80002.70002.78002.7800114,700
Dec 24, 20242.75002.79002.65002.77002.770027,200
Dec 23, 20242.74002.82002.74002.78002.780095,100
Dec 20, 20242.86002.89002.67002.77002.7700119,700
Dec 19, 20242.62002.90002.61002.85002.850059,400
Dec 18, 20242.86002.86002.59002.61002.610085,000
Dec 17, 20242.83002.92002.70002.80002.800069,000
Dec 16, 20242.98003.01002.83002.91002.910042,500
Dec 13, 20242.87003.01002.83002.96002.960082,400
Dec 12, 20243.03003.03002.81002.90002.9000112,300
Dec 11, 20243.01003.05002.94003.02003.020033,700
Dec 10, 20243.03003.09002.94002.97002.970045,400
Dec 9, 20243.19003.19002.99003.02003.0200134,100
Dec 6, 20242.93003.23002.93002.99002.9900156,200
Dec 5, 20242.87003.09002.83002.90002.900085,500
Dec 4, 20242.74003.03002.74002.87002.870077,100
Dec 3, 20242.56002.94002.56002.75002.7500196,200
Dec 2, 20242.36002.55002.33002.52002.520067,700
Nov 29, 20242.43002.50002.39002.39002.390036,700
Nov 27, 20242.55002.62002.38002.45002.4500179,100
Nov 26, 20242.69002.78002.56002.59002.590047,800
Nov 25, 20242.75002.85002.62002.68002.680092,100
Nov 22, 20242.55002.78002.55002.71002.710048,400
Nov 21, 20242.38002.70002.37002.59002.590084,600
Nov 20, 20242.38002.46002.38002.42002.420011,000
Nov 19, 20242.37002.47002.36002.41002.410020,500
Nov 18, 20242.39002.46002.39002.41002.410034,700
Nov 15, 20242.40002.45002.35002.39002.390057,100
Nov 14, 20242.26002.46002.20002.40002.4000189,200
Nov 13, 20242.67002.80002.57002.70002.700078,600
Nov 12, 20242.77002.89002.66002.71002.710049,700
Nov 11, 20242.63002.89002.58002.73002.7300230,100
Nov 8, 20242.80002.80002.57002.68002.6800115,100
Nov 7, 20242.49002.84002.49002.65002.6500142,200
Nov 6, 20242.44002.53002.44002.45002.450016,300
Nov 5, 20242.45002.48002.40002.43002.430063,400
Nov 4, 20242.44002.59002.41002.49002.490022,500
Nov 1, 20242.55002.59002.43002.45002.450031,600
Oct 31, 20242.47002.60002.44002.55002.550056,400
Oct 30, 20242.52002.59002.50002.52002.520055,100
Oct 29, 20242.39002.53002.39002.46002.460023,200
Oct 28, 20242.42002.55002.39002.42002.420033,300
Oct 25, 20242.44002.48002.33002.45002.450037,400
Oct 24, 20242.35002.49002.35002.47002.4700135,900
Oct 23, 20242.19002.44002.15002.29002.290082,100
Oct 22, 20242.27002.41002.21002.29002.290054,600
Oct 21, 20242.25002.31002.20002.28002.280068,600
Oct 18, 20242.12002.28002.12002.22002.2200123,200
Oct 17, 20242.06002.14002.00002.12002.120057,400
Oct 16, 20242.01002.19002.01002.14002.1400140,600
Oct 15, 20242.01002.07001.98002.00002.000028,900
Oct 14, 20241.99002.10001.99002.02002.020052,600
Oct 11, 20242.00002.02001.92002.00002.000083,100
Oct 10, 20241.96002.05001.96002.03002.030027,600
Oct 9, 20242.00002.05002.00002.05002.050032,800
Oct 8, 20242.05002.08002.01002.02002.020048,400
Oct 7, 20242.14002.14001.95002.08002.080094,600
Oct 4, 20242.05002.10001.98002.10002.100044,700
Oct 3, 20242.15002.15002.05002.06002.060034,400
Oct 2, 20242.04002.24002.02002.22002.220084,400
Oct 1, 20242.14002.17002.03002.06002.060028,100
Sep 30, 20242.11002.17002.07002.17002.170028,400
Sep 27, 20242.11002.19002.11002.17002.170036,200
Sep 26, 20242.10002.15002.10002.10002.100010,400
Sep 25, 20242.09002.15002.08002.11002.11007,500
Sep 24, 20242.11002.13002.03002.07002.070029,700
Sep 23, 20242.25002.29002.05002.05002.050042,300
Sep 20, 20242.21002.29002.12002.29002.290059,500
Sep 19, 20242.10002.41002.09002.30002.300093,100
Sep 18, 20242.00002.17002.00002.07002.070057,100
Sep 17, 20242.02002.02001.95001.99001.9900122,900
Sep 16, 20242.01002.04001.92001.97001.970066,600
Sep 13, 20242.00002.05001.95002.00002.0000171,600
Sep 12, 20242.00002.10001.99002.00002.0000113,900
Sep 11, 20242.10002.10002.01002.02002.020082,700
Sep 10, 20242.15002.27002.11002.17002.170083,000
Sep 9, 20242.06002.12002.01002.07002.070043,300
Sep 6, 20242.09002.13002.02002.03002.030038,000
Sep 5, 20242.19002.21002.07002.09002.090033,100
Sep 4, 20242.21002.22002.15002.19002.190033,400
Sep 3, 20242.29002.31002.21002.21002.210016,900
Aug 30, 20242.34002.38002.27002.31002.310010,600
Aug 29, 20242.26002.36002.26002.36002.360021,500
Aug 28, 20242.23002.37002.19002.31002.310066,600
Aug 27, 20242.19002.33002.14002.29002.290079,600
Aug 26, 20242.25002.30002.19002.21002.210036,000
Aug 23, 20242.26002.36002.19002.25002.250065,100
Aug 22, 20242.33002.36002.20002.24002.240059,300
Aug 21, 20242.33002.39002.23002.31002.310023,900
Aug 20, 20242.44002.44002.27002.33002.330018,700
Aug 19, 20242.20002.42002.20002.42002.420040,500
Aug 16, 20242.37002.42002.16002.17002.170039,000
Aug 15, 20242.22002.44002.22002.39002.390053,600
Aug 14, 20242.20002.29002.16002.18002.180045,900
Aug 13, 20242.30002.34002.16002.23002.230051,600
Aug 12, 20242.13002.48002.12002.29002.2900177,100
Aug 9, 20242.37002.55002.07002.07002.0700173,600
Aug 8, 20242.76002.89002.73002.89002.890082,100
Aug 7, 20242.84002.84002.76002.81002.810024,600
Aug 6, 20242.83002.87002.72002.81002.810047,400
Aug 5, 20242.60002.79002.50002.79002.790094,300
Aug 2, 20243.01003.03002.69002.85002.8500102,300
Aug 1, 20243.02003.08003.00003.04003.040038,100
Jul 31, 20243.06003.08002.94003.05003.050035,700
Jul 30, 20243.06003.06002.91002.95002.950090,100
Jul 29, 20243.11003.24003.05003.09003.090026,800
Jul 26, 20242.97003.10002.97003.10003.100024,200
Jul 25, 20243.01003.04002.95002.95002.950013,700
Jul 24, 20243.12003.15002.96003.00003.000029,000
Jul 23, 20242.94003.18002.91003.16003.160062,400
Jul 22, 20243.20003.30002.67002.93002.9300275,400
Jul 19, 20243.20003.24003.10003.16003.160029,300
Jul 18, 20243.14003.23003.14003.15003.150024,000
Jul 17, 20243.21003.32003.12003.14003.1400135,500
Jul 16, 20243.61003.61003.25003.31003.3100192,100
Jul 15, 20243.27003.65003.27003.61003.610094,100
Jul 12, 20243.31003.42003.15003.29003.2900111,900
Jul 11, 20243.45003.50003.34003.37003.370029,000
Jul 10, 20243.45003.51003.33003.43003.430025,100
Jul 9, 20243.44003.56003.35003.46003.460037,800
Jul 8, 20243.53003.55003.40003.48003.480061,100
Jul 5, 20243.71003.71003.52003.58003.580028,300
Jul 3, 20243.81004.00003.69003.72003.720072,600
Jul 2, 20243.52004.05003.51003.77003.7700121,400
Jul 1, 20243.47003.54003.45003.52003.520053,400
Jun 28, 20243.51003.52003.28003.42003.420072,800
Jun 27, 20243.27003.58003.18003.52003.520052,600
Jun 26, 20243.33003.33003.14003.20003.200057,500
Jun 25, 20243.48003.52003.21003.34003.340059,300
Jun 24, 20243.49003.68003.45003.50003.500091,200
Jun 21, 20243.22003.58003.20003.44003.4400171,900
Jun 20, 20243.11003.31003.11003.20003.200062,400
Jun 18, 20243.26003.48003.10003.13003.130070,200
Jun 17, 20243.38003.46003.25003.26003.260054,800
Jun 14, 20243.67003.67003.35003.40003.4000104,100
Jun 13, 20243.96004.07003.63003.67003.6700154,800
Jun 12, 20244.20004.46003.83003.96003.9600175,400
Jun 11, 20243.68004.18003.64004.12004.1200177,700
Jun 10, 20243.47003.74003.45003.65003.650073,300
Jun 7, 20243.54003.72003.40003.50003.500074,500
Jun 6, 20243.83003.84003.41003.54003.5400110,300
Jun 5, 20243.60004.19003.60003.79003.7900353,000
Jun 4, 20243.28003.65003.28003.60003.6000184,800
Jun 3, 20243.25003.29003.20003.27003.270066,500
May 31, 20243.18003.34003.15003.18003.180094,200
May 30, 20243.11003.20003.11003.15003.150021,900
May 29, 20243.20003.30003.10003.11003.110067,300
May 28, 20243.21003.30003.10003.21003.2100101,700
May 24, 20243.03003.19003.00003.14003.140029,300
May 23, 20243.33003.33003.01003.08003.080055,900
May 22, 20242.80003.24002.80003.22003.2200106,800
May 21, 20242.68002.76002.68002.74002.740034,100
May 20, 20242.77002.86002.64002.76002.7600103,300
May 17, 20242.83002.90002.76002.77002.770034,800
May 16, 20242.90002.96002.84002.84002.840030,700
May 15, 20243.00003.04002.73002.76002.760072,100
May 14, 20243.23003.23002.96003.00003.000048,400
May 13, 20243.04003.15002.92002.95002.950049,000
May 10, 20242.90003.12002.90003.08003.080089,100
May 9, 20243.04003.15002.88002.93002.930062,600
May 8, 20243.00003.14002.90003.07003.070034,300
May 7, 20243.32003.36002.95002.96002.960076,200
May 6, 20243.35003.41003.25003.32003.320041,000
May 3, 20243.17003.41003.15003.31003.3100102,300
May 2, 20243.28003.32003.15003.20003.2000107,100
May 1, 20243.21003.40003.13003.25003.2500135,200
Apr 30, 20243.16003.30003.16003.21003.2100159,500
Apr 29, 20243.19003.31003.13003.20003.2000159,100
Apr 26, 20243.25003.27003.15003.19003.190018,600
Apr 25, 20243.09003.22003.08003.18003.180011,400
Apr 24, 20243.19003.24003.07003.18003.180013,700
Apr 23, 20243.07003.27002.99003.16003.160090,100
Apr 22, 20242.95003.11002.86003.07003.0700112,200
Apr 19, 20242.75002.99002.75002.92002.920099,400
Apr 18, 20243.14003.17002.76002.80002.8000197,800
Apr 17, 20243.49003.65003.08003.16003.1600160,500
Apr 16, 20243.42003.54003.35003.46003.460068,900
Apr 15, 20243.40003.50003.32003.46003.460091,900
Apr 12, 20243.40003.58003.35003.42003.4200167,200
Apr 11, 20243.39003.46003.25003.43003.4300115,500
Apr 10, 20243.35003.53003.32003.40003.4000348,900
Apr 9, 20243.57003.66003.45003.54003.540064,000
Apr 8, 20243.50003.74003.37003.48003.4800158,500
Apr 5, 20243.39003.62003.27003.48003.4800254,300
Apr 4, 20243.41003.54003.32003.37003.3700217,500
Apr 3, 20243.46003.50003.25003.40003.4000110,100
Apr 2, 20243.13003.54003.13003.48003.4800153,200
Apr 1, 20243.43003.45003.07003.28003.2800376,100
Mar 28, 20243.59003.60003.41003.48003.4800222,700
Mar 27, 20243.51003.65003.41003.53003.5300373,700
Mar 26, 20243.75003.93003.41003.49003.49001,146,800
Mar 25, 20243.31004.25003.12003.92003.920012,007,800
Mar 22, 20242.05003.18002.02003.06003.060013,899,400
Mar 21, 20241.77001.90001.75001.75001.7500138,400
Mar 20, 20241.76001.84001.76001.79001.790017,200
Mar 19, 20241.84001.86001.77001.77001.770022,200
Mar 18, 20241.83001.85001.78001.79001.790056,000
Mar 15, 20241.75001.84001.73001.81001.810032,000
Mar 14, 20241.82001.82001.72001.74001.740018,300
Mar 13, 20241.80001.83001.80001.82001.820035,900
Mar 12, 20241.82001.82001.79001.80001.800013,500
Mar 11, 20241.73001.84001.73001.80001.800053,500
Mar 8, 20241.80001.80001.73001.75001.750015,000
Mar 7, 20241.81001.84001.72001.81001.810035,800
Mar 6, 20241.85001.85001.78001.82001.820031,100
Mar 5, 20241.71001.82001.71001.80001.800017,800
Mar 4, 20241.74001.80001.71001.72001.72008,900
Mar 1, 20241.74001.78001.73001.73001.73007,200
Feb 29, 20241.71001.77001.70001.71001.710021,600
Feb 28, 20241.75001.78001.72001.77001.77005,000
Feb 27, 20241.71001.80001.68001.73001.730019,500
Feb 26, 20241.78001.80001.67001.71001.710013,600
Feb 23, 20241.73001.79001.70001.77001.770019,900
Feb 22, 20241.80001.80001.70001.75001.750028,500

Related Tickers

7DF.SG Freshworks Inc.
16.40
-4.09%
 
4256.T CYND Co., Ltd.
1,174.00
0.00%
 
BBLR Bubblr Inc.
0.0160
-17.95%
 
CXAIW CXApp Inc.
0.1549
-2.70%
 
SEAC SeaChange International, Inc.
6.51
+0.15%
 
SSTI SoundThinking, Inc.
14.45
-4.43%
 
OOMA Ooma, Inc.
14.41
-3.48%
 
ONTF ON24, Inc.
6.11
-3.78%
 
PAR PAR Technology Corporation
62.27
-4.67%
 
ZENV Zenvia Inc.
2.1500
-4.44%